Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.37 | 12.59 | 12.19 | 12.30 | 710,900 | -0.17(-1.36%) |
Apr 27, 2006 | 12.11 | 12.52 | 11.99 | 12.47 | 1,770,916 | +0.31(+2.55%) |
Apr 26, 2006 | 12.03 | 12.21 | 12.01 | 12.16 | 640,580 | +0.11(+0.91%) |
Apr 25, 2006 | 12.15 | 12.19 | 11.85 | 12.05 | 988,450 | -0.06(-0.50%) |
Apr 24, 2006 | 12.21 | 12.27 | 11.75 | 12.11 | 538,257 | -0.16(-1.30%) |
Apr 21, 2006 | 12.52 | 12.54 | 12.12 | 12.27 | 629,007 | -0.17(-1.37%) |
Apr 20, 2006 | 12.44 | 12.50 | 12.18 | 12.44 | 744,947 | +0.00(+0.00%) |
Apr 19, 2006 | 12.20 | 12.55 | 12.13 | 12.44 | 850,879 | +0.15(+1.22%) |
Apr 18, 2006 | 11.93 | 12.32 | 11.96 | 12.29 | 906,331 | +0.36(+3.02%) |
Apr 17, 2006 | 12.05 | 12.16 | 11.72 | 11.93 | 745,285 | -0.14(-1.16%) |
Apr 13, 2006 | 12.06 | 12.25 | 11.97 | 12.07 | 1,018,510 | -0.04(-0.33%) |
Apr 12, 2006 | 11.64 | 12.13 | 11.57 | 12.11 | 1,241,979 | +0.47(+4.04%) |
Apr 11, 2006 | 12.00 | 12.05 | 11.55 | 11.64 | 796,997 | -0.34(-2.84%) |
Apr 10, 2006 | 12.05 | 12.24 | 11.85 | 11.98 | 1,338,655 | -0.06(-0.50%) |
Apr 07, 2006 | 12.52 | 12.63 | 11.76 | 12.04 | 2,255,540 | -0.48(-3.83%) |
Apr 06, 2006 | 12.99 | 13.02 | 12.37 | 12.52 | 1,145,770 | -0.48(-3.69%) |
Apr 05, 2006 | 12.98 | 13.07 | 12.75 | 13.00 | 1,358,210 | +0.01(+0.08%) |
Apr 04, 2006 | 12.83 | 13.10 | 12.65 | 12.99 | 1,343,984 | +0.10(+0.78%) |
Apr 03, 2006 | 13.39 | 13.42 | 12.85 | 12.89 | 1,494,635 | -0.53(-3.95%) |
Mar 31, 2006 | 13.49 | 13.57 | 13.30 | 13.42 | 2,129,673 | -0.05(-0.37%) |
Mar 30, 2006 | 13.34 | 13.77 | 13.29 | 13.47 | 1,832,392 | +0.14(+1.05%) |
Mar 29, 2006 | 13.49 | 13.50 | 13.20 | 13.33 | 1,681,177 | -0.12(-0.89%) |
Mar 28, 2006 | 13.39 | 13.52 | 13.26 | 13.45 | 1,660,652 | +0.06(+0.45%) |
Mar 27, 2006 | 13.39 | 13.50 | 13.22 | 13.39 | 1,047,587 | +0.07(+0.53%) |
Mar 24, 2006 | 13.55 | 13.67 | 13.17 | 13.32 | 8,794,958 | +0.19(+1.45%) |
Mar 23, 2006 | 13.30 | 13.70 | 12.95 | 13.13 | 2,127,800 | -0.22(-1.65%) |
Mar 22, 2006 | 13.41 | 13.41 | 13.02 | 13.35 | 1,214,600 | +0.00(+0.00%) |
Mar 21, 2006 | 13.99 | 13.99 | 13.34 | 13.35 | 1,459,085 | -0.65(-4.64%) |
Mar 20, 2006 | 13.80 | 14.05 | 13.69 | 14.00 | 2,478,901 | -0.43(-2.98%) |
Mar 17, 2006 | 13.88 | 14.60 | 13.75 | 14.43 | 3,028,589 | +0.51(+3.66%) |
Mar 16, 2006 | 14.99 | 15.29 | 13.63 | 13.92 | 11,494,585 | +1.47(+11.81%) |
Mar 15, 2006 | 12.98 | 12.99 | 12.37 | 12.45 | 1,838,310 | -0.49(-3.79%) |
Mar 14, 2006 | 12.80 | 13.12 | 12.70 | 12.94 | 623,524 | +0.13(+1.01%) |
Mar 13, 2006 | 12.60 | 13.07 | 12.56 | 12.81 | 425,641 | +0.25(+1.99%) |
Mar 10, 2006 | 12.42 | 12.68 | 12.21 | 12.56 | 480,022 | +0.17(+1.37%) |
Mar 09, 2006 | 12.66 | 12.70 | 12.32 | 12.39 | 1,069,798 | -0.20(-1.59%) |
Mar 08, 2006 | 12.46 | 12.99 | 12.43 | 12.59 | 741,321 | +0.29(+2.36%) |
Mar 07, 2006 | 12.61 | 12.70 | 11.82 | 12.30 | 688,736 | -0.45(-3.53%) |
Mar 06, 2006 | 13.00 | 13.05 | 12.59 | 12.75 | 263,674 | -0.30(-2.30%) |
Mar 03, 2006 | 13.39 | 13.39 | 12.89 | 13.05 | 419,046 | -0.46(-3.40%) |
Mar 02, 2006 | 13.06 | 13.53 | 13.06 | 13.51 | 448,913 | +0.37(+2.82%) |
Mar 01, 2006 | 13.02 | 13.32 | 12.84 | 13.14 | 578,606 | +0.06(+0.46%) |
Feb 28, 2006 | 13.01 | 13.20 | 12.69 | 13.08 | 651,478 | +0.07(+0.54%) |
Feb 27, 2006 | 12.96 | 13.25 | 12.91 | 13.01 | 463,341 | +0.09(+0.70%) |
Feb 24, 2006 | 12.06 | 13.26 | 12.04 | 12.92 | 1,216,172 | +0.74(+6.08%) |
Feb 23, 2006 | 12.00 | 12.19 | 11.88 | 12.18 | 410,781 | +0.11(+0.91%) |
Feb 22, 2006 | 11.78 | 12.23 | 11.77 | 12.07 | 278,484 | +0.28(+2.37%) |
Feb 21, 2006 | 12.01 | 12.15 | 11.73 | 11.79 | 243,091 | -0.11(-0.92%) |
Feb 17, 2006 | 12.00 | 12.08 | 11.84 | 11.90 | 252,804 | -0.10(-0.83%) |
Feb 16, 2006 | 11.86 | 12.06 | 11.80 | 12.00 | 507,700 | +0.00(+0.00%) |
Feb 15, 2006 | 11.64 | 12.06 | 11.49 | 12.00 | 381,579 | +0.30(+2.56%) |
Feb 14, 2006 | 11.48 | 11.98 | 11.39 | 11.70 | 742,586 | +0.31(+2.72%) |
Feb 13, 2006 | 11.29 | 11.48 | 11.09 | 11.39 | 270,547 | +0.10(+0.89%) |
Feb 10, 2006 | 11.32 | 11.49 | 11.10 | 11.29 | 195,472 | -0.11(-0.96%) |
Feb 09, 2006 | 11.57 | 11.79 | 11.25 | 11.40 | 313,654 | -0.09(-0.78%) |
Feb 08, 2006 | 11.26 | 11.65 | 11.12 | 11.49 | 471,824 | +0.32(+2.86%) |
Feb 07, 2006 | 11.25 | 11.67 | 11.10 | 11.17 | 437,202 | -0.09(-0.80%) |
Feb 06, 2006 | 11.61 | 11.61 | 11.11 | 11.26 | 326,213 | -0.34(-2.93%) |
Feb 03, 2006 | 11.42 | 11.63 | 11.18 | 11.60 | 275,093 | +0.14(+1.22%) |
Feb 02, 2006 | 11.74 | 11.74 | 11.35 | 11.46 | 334,152 | -0.28(-2.39%) |
Feb 01, 2006 | 11.72 | 11.80 | 11.20 | 11.74 | 430,714 | +0.01(+0.09%) |
Jan 31, 2006 | 11.89 | 12.07 | 11.61 | 11.73 | 3,171,352 | +0.77(+7.03%) |
Jan 30, 2006 | 11.15 | 11.21 | 10.95 | 10.96 | 314,558 | -0.19(-1.70%) |
Jan 27, 2006 | 11.21 | 11.34 | 11.09 | 11.15 | 445,710 | -0.06(-0.54%) |
Jan 26, 2006 | 11.27 | 11.40 | 11.15 | 11.21 | 678,548 | +0.09(+0.81%) |
Jan 25, 2006 | 11.50 | 11.50 | 11.08 | 11.12 | 429,717 | -0.33(-2.88%) |
Jan 24, 2006 | 11.50 | 11.55 | 11.31 | 11.45 | 249,873 | +0.02(+0.17%) |
Jan 23, 2006 | 11.76 | 11.84 | 11.35 | 11.43 | 261,580 | -0.33(-2.81%) |
Jan 20, 2006 | 12.06 | 12.14 | 11.69 | 11.76 | 298,945 | -0.35(-2.89%) |
Jan 19, 2006 | 11.81 | 12.28 | 11.65 | 12.11 | 475,509 | +0.41(+3.50%) |
Jan 18, 2006 | 11.34 | 11.79 | 11.34 | 11.70 | 272,655 | +0.13(+1.12%) |
Jan 17, 2006 | 11.63 | 11.85 | 11.40 | 11.57 | 304,522 | -0.20(-1.70%) |
Jan 13, 2006 | 11.77 | 11.96 | 11.59 | 11.77 | 239,443 | +0.05(+0.43%) |
Jan 12, 2006 | 11.87 | 12.07 | 11.55 | 11.72 | 472,100 | -0.39(-3.22%) |
Jan 11, 2006 | 11.94 | 12.15 | 11.66 | 12.11 | 517,826 | +0.34(+2.89%) |
Jan 10, 2006 | 11.98 | 11.98 | 11.62 | 11.77 | 387,868 | -0.29(-2.40%) |
Jan 09, 2006 | 11.80 | 12.09 | 11.71 | 12.06 | 388,915 | +0.32(+2.73%) |
Jan 06, 2006 | 11.77 | 12.04 | 11.65 | 11.74 | 766,533 | +0.00(+0.00%) |
Jan 05, 2006 | 11.29 | 11.74 | 11.24 | 11.74 | 412,748 | +0.45(+3.99%) |
Jan 04, 2006 | 11.03 | 11.35 | 10.94 | 11.29 | 537,354 | +0.30(+2.73%) |
Jan 03, 2006 | 10.76 | 11.00 | 10.55 | 10.99 | 402,549 | +0.21(+1.95%) |
Dec 30, 2005 | 10.62 | 10.89 | 10.45 | 10.78 | 474,839 | +0.08(+0.75%) |
Dec 29, 2005 | 11.17 | 11.30 | 10.69 | 10.70 | 392,377 | -0.50(-4.46%) |
Dec 28, 2005 | 11.03 | 11.24 | 10.99 | 11.20 | 262,600 | +0.15(+1.36%) |
Dec 27, 2005 | 11.46 | 11.70 | 11.05 | 11.05 | 649,400 | -0.36(-3.16%) |
Dec 23, 2005 | 11.07 | 11.48 | 11.04 | 11.41 | 464,213 | +0.39(+3.54%) |
Dec 22, 2005 | 10.79 | 11.08 | 10.65 | 11.02 | 418,546 | +0.14(+1.29%) |
Dec 21, 2005 | 10.43 | 10.90 | 10.37 | 10.88 | 494,333 | +0.48(+4.62%) |
Dec 20, 2005 | 10.30 | 10.51 | 10.15 | 10.40 | 269,185 | +0.08(+0.78%) |
Dec 19, 2005 | 10.71 | 10.71 | 10.29 | 10.32 | 579,465 | -0.40(-3.73%) |
Dec 16, 2005 | 10.50 | 10.74 | 10.35 | 10.72 | 789,085 | +0.17(+1.61%) |
Dec 15, 2005 | 10.30 | 10.57 | 10.30 | 10.55 | 413,708 | +0.22(+2.13%) |
Dec 14, 2005 | 10.28 | 10.45 | 10.28 | 10.33 | 294,108 | -0.01(-0.10%) |
Dec 13, 2005 | 10.25 | 10.42 | 10.14 | 10.34 | 394,754 | +0.12(+1.17%) |
Dec 12, 2005 | 10.25 | 10.30 | 10.17 | 10.22 | 408,749 | +0.00(+0.00%) |
Dec 09, 2005 | 10.26 | 10.30 | 10.15 | 10.22 | 405,620 | -0.01(-0.10%) |
Dec 08, 2005 | 10.29 | 10.39 | 10.15 | 10.23 | 268,683 | -0.01(-0.10%) |
Dec 07, 2005 | 10.30 | 10.45 | 10.16 | 10.24 | 642,809 | -0.12(-1.16%) |
Dec 06, 2005 | 10.50 | 10.50 | 10.29 | 10.36 | 782,950 | -0.16(-1.52%) |
Dec 05, 2005 | 10.45 | 10.74 | 10.40 | 10.52 | 1,434,801 | +0.04(+0.38%) |
Dec 02, 2005 | 10.36 | 10.53 | 10.23 | 10.48 | 402,092 | +0.10(+0.96%) |
Dec 01, 2005 | 9.890 | 10.43 | 9.890 | 10.38 | 590,190 | +0.64(+6.57%) |
Nov 30, 2005 | 9.641 | 10.00 | 9.550 | 9.740 | 441,674 | +0.09(+0.93%) |
Nov 29, 2005 | 9.800 | 9.860 | 9.510 | 9.650 | 186,501 | -0.06(-0.62%) |
Nov 28, 2005 | 10.18 | 10.18 | 9.610 | 9.710 | 227,061 | -0.36(-3.57%) |
Nov 25, 2005 | 10.19 | 10.19 | 9.900 | 10.07 | 69,123 | +0.08(+0.80%) |
Nov 23, 2005 | 10.18 | 10.24 | 9.940 | 9.990 | 270,001 | -0.14(-1.38%) |
Nov 22, 2005 | 10.34 | 10.43 | 10.10 | 10.13 | 385,864 | -0.35(-3.34%) |
Nov 21, 2005 | 9.880 | 10.50 | 9.820 | 10.48 | 638,482 | +0.59(+5.97%) |
Nov 18, 2005 | 9.820 | 9.980 | 9.700 | 9.890 | 330,059 | +0.15(+1.54%) |
Nov 17, 2005 | 9.580 | 9.760 | 9.400 | 9.740 | 354,032 | +0.19(+1.99%) |
Nov 16, 2005 | 9.420 | 9.580 | 9.370 | 9.550 | 405,407 | +0.15(+1.60%) |
Nov 15, 2005 | 9.250 | 9.490 | 9.200 | 9.400 | 452,090 | +0.14(+1.51%) |
Nov 14, 2005 | 9.790 | 9.870 | 9.170 | 9.260 | 385,616 | -0.60(-6.09%) |
Nov 11, 2005 | 9.570 | 9.900 | 9.450 | 9.860 | 225,192 | +0.11(+1.13%) |
Nov 10, 2005 | 9.530 | 9.770 | 9.410 | 9.750 | 359,088 | +0.22(+2.31%) |
Nov 09, 2005 | 9.200 | 9.880 | 9.110 | 9.530 | 793,598 | +0.34(+3.70%) |
Nov 08, 2005 | 8.890 | 9.240 | 8.870 | 9.190 | 512,243 | +0.13(+1.43%) |
Nov 07, 2005 | 8.850 | 9.200 | 8.510 | 9.060 | 426,704 | +0.12(+1.34%) |
Nov 04, 2005 | 9.260 | 9.400 | 8.870 | 8.940 | 437,608 | -0.43(-4.59%) |
Nov 03, 2005 | 8.740 | 9.390 | 8.740 | 9.370 | 880,733 | +0.27(+2.97%) |
Nov 02, 2005 | 8.280 | 9.120 | 8.170 | 9.100 | 872,569 | +0.96(+11.79%) |
Nov 01, 2005 | 8.360 | 8.390 | 8.090 | 8.140 | 233,405 | -0.26(-3.10%) |
Oct 31, 2005 | 8.190 | 8.520 | 8.180 | 8.400 | 421,105 | +0.21(+2.56%) |
Oct 28, 2005 | 8.110 | 8.250 | 8.040 | 8.190 | 241,391 | +0.07(+0.86%) |
Oct 27, 2005 | 8.130 | 8.200 | 8.020 | 8.120 | 242,975 | -0.08(-0.98%) |
Oct 26, 2005 | 8.200 | 8.580 | 8.140 | 8.200 | 249,450 | -0.15(-1.80%) |
Oct 25, 2005 | 8.180 | 8.390 | 7.970 | 8.350 | 169,895 | +0.16(+1.95%) |
Oct 24, 2005 | 7.840 | 8.220 | 7.770 | 8.190 | 218,441 | +0.32(+4.07%) |
Oct 21, 2005 | 7.790 | 7.980 | 7.790 | 7.870 | 190,167 | +0.00(+0.00%) |
Oct 20, 2005 | 7.860 | 7.950 | 7.660 | 7.870 | 258,725 | -0.01(-0.13%) |
Oct 19, 2005 | 7.640 | 7.900 | 7.360 | 7.880 | 307,001 | +0.22(+2.87%) |
Oct 18, 2005 | 7.560 | 7.850 | 7.530 | 7.660 | 455,449 | +0.14(+1.86%) |
Oct 17, 2005 | 7.640 | 7.690 | 7.380 | 7.520 | 232,673 | -0.08(-1.05%) |
Oct 14, 2005 | 7.460 | 7.630 | 7.220 | 7.600 | 763,818 | +0.20(+2.70%) |
Oct 13, 2005 | 7.050 | 7.523 | 7.020 | 7.400 | 406,548 | +0.30(+4.23%) |
Oct 12, 2005 | 7.140 | 7.430 | 6.940 | 7.100 | 1,078,284 | -0.02(-0.28%) |
Oct 11, 2005 | 7.570 | 7.620 | 7.110 | 7.120 | 563,617 | -0.53(-6.93%) |
Oct 10, 2005 | 7.750 | 7.840 | 7.510 | 7.650 | 289,303 | -0.06(-0.78%) |
Oct 07, 2005 | 7.830 | 8.000 | 7.500 | 7.710 | 288,380 | +0.09(+1.18%) |
Oct 06, 2005 | 8.030 | 8.340 | 7.510 | 7.620 | 526,037 | -0.45(-5.58%) |
Oct 05, 2005 | 8.320 | 8.540 | 8.010 | 8.070 | 412,571 | -0.27(-3.24%) |
Oct 04, 2005 | 8.380 | 8.560 | 8.250 | 8.340 | 300,262 | -0.07(-0.83%) |
Oct 03, 2005 | 8.720 | 8.740 | 8.250 | 8.410 | 688,391 | -0.32(-3.67%) |
Sep 30, 2005 | 8.640 | 8.800 | 8.420 | 8.730 | 407,735 | +0.05(+0.58%) |
Sep 29, 2005 | 8.390 | 8.690 | 8.350 | 8.680 | 255,764 | +0.27(+3.21%) |
Sep 28, 2005 | 8.850 | 8.850 | 8.400 | 8.410 | 230,018 | -0.38(-4.32%) |
Sep 27, 2005 | 8.920 | 8.920 | 8.560 | 8.790 | 202,005 | -0.21(-2.33%) |
Sep 26, 2005 | 9.000 | 9.020 | 8.608 | 9.000 | 227,848 | +0.04(+0.45%) |
Sep 23, 2005 | 8.960 | 9.010 | 8.650 | 8.960 | 209,532 | +0.07(+0.79%) |
Sep 22, 2005 | 8.890 | 9.090 | 8.370 | 8.890 | 279,023 | +0.27(+3.13%) |
Sep 21, 2005 | 9.030 | 9.180 | 8.560 | 8.620 | 259,104 | -0.48(-5.27%) |
Sep 20, 2005 | 8.760 | 9.250 | 8.726 | 9.100 | 326,265 | +0.35(+4.00%) |
Sep 19, 2005 | 8.770 | 8.980 | 8.650 | 8.750 | 167,998 | -0.04(-0.46%) |
Sep 16, 2005 | 9.050 | 9.050 | 8.330 | 8.790 | 922,456 | -0.20(-2.22%) |
Sep 15, 2005 | 9.070 | 9.140 | 8.830 | 8.990 | 198,798 | +0.06(+0.67%) |
Sep 14, 2005 | 9.220 | 9.300 | 8.930 | 8.930 | 230,400 | -0.30(-3.25%) |
Sep 13, 2005 | 9.410 | 9.410 | 9.000 | 9.230 | 348,775 | -0.23(-2.43%) |
Sep 12, 2005 | 9.100 | 9.470 | 8.860 | 9.460 | 271,634 | +0.23(+2.49%) |
Sep 09, 2005 | 8.840 | 9.330 | 8.790 | 9.230 | 231,122 | +0.39(+4.41%) |
Sep 08, 2005 | 8.920 | 9.050 | 8.680 | 8.840 | 249,642 | -0.19(-2.10%) |
Sep 07, 2005 | 8.650 | 9.080 | 8.510 | 9.030 | 500,021 | +0.42(+4.88%) |
Sep 06, 2005 | 8.400 | 8.870 | 8.400 | 8.610 | 487,652 | +0.27(+3.24%) |
Sep 02, 2005 | 8.350 | 8.470 | 8.260 | 8.340 | 172,686 | -0.07(-0.83%) |
Sep 01, 2005 | 8.650 | 8.650 | 8.340 | 8.410 | 257,377 | -0.22(-2.55%) |
Aug 31, 2005 | 8.100 | 8.650 | 8.030 | 8.630 | 710,486 | +0.65(+8.15%) |
Aug 30, 2005 | 8.010 | 8.040 | 7.910 | 7.980 | 133,442 | -0.03(-0.37%) |
Aug 29, 2005 | 7.780 | 8.010 | 7.750 | 8.010 | 112,851 | +0.19(+2.43%) |
Aug 26, 2005 | 8.090 | 8.100 | 7.780 | 7.820 | 426,690 | -0.31(-3.81%) |
Aug 25, 2005 | 8.130 | 8.180 | 8.000 | 8.130 | 230,816 | -0.01(-0.12%) |
Aug 24, 2005 | 8.020 | 8.220 | 8.000 | 8.140 | 188,262 | +0.10(+1.24%) |
Aug 23, 2005 | 8.200 | 8.250 | 7.990 | 8.040 | 212,609 | -0.15(-1.83%) |
Aug 22, 2005 | 7.990 | 8.190 | 7.990 | 8.190 | 221,085 | +0.20(+2.50%) |
Aug 19, 2005 | 8.010 | 8.030 | 7.930 | 7.990 | 203,728 | -0.06(-0.75%) |
Aug 18, 2005 | 7.800 | 8.050 | 7.800 | 8.050 | 412,347 | +0.10(+1.26%) |
Aug 17, 2005 | 8.000 | 8.090 | 7.950 | 7.950 | 127,753 | -0.07(-0.87%) |
Aug 16, 2005 | 7.990 | 8.130 | 7.990 | 8.020 | 221,333 | -0.06(-0.74%) |
Aug 15, 2005 | 7.960 | 8.230 | 7.960 | 8.080 | 261,082 | +0.04(+0.50%) |
Aug 12, 2005 | 8.250 | 8.250 | 7.970 | 8.040 | 197,343 | -0.18(-2.19%) |
Aug 11, 2005 | 8.000 | 8.250 | 7.980 | 8.220 | 204,774 | +0.20(+2.49%) |
Aug 10, 2005 | 7.960 | 8.290 | 7.920 | 8.020 | 339,600 | -0.03(-0.37%) |
Aug 09, 2005 | 8.000 | 8.170 | 7.950 | 8.050 | 322,335 | -0.03(-0.37%) |
Aug 08, 2005 | 8.110 | 8.190 | 7.990 | 8.080 | 520,142 | +0.07(+0.87%) |
Aug 05, 2005 | 8.010 | 8.110 | 7.870 | 8.010 | 395,138 | +0.01(+0.12%) |
Aug 04, 2005 | 7.690 | 8.100 | 7.680 | 8.000 | 541,285 | +0.06(+0.76%) |
Aug 03, 2005 | 8.070 | 8.130 | 7.670 | 7.940 | 763,437 | -0.19(-2.34%) |
Aug 02, 2005 | 8.440 | 8.640 | 8.070 | 8.130 | 848,895 | -0.42(-4.91%) |
Aug 01, 2005 | 8.590 | 8.700 | 8.410 | 8.550 | 324,141 | +0.05(+0.59%) |
Jul 29, 2005 | 8.680 | 8.750 | 8.370 | 8.500 | 471,844 | -0.25(-2.86%) |
Jul 28, 2005 | 8.750 | 8.760 | 8.410 | 8.750 | 608,654 | +0.14(+1.63%) |
Jul 27, 2005 | 8.510 | 8.670 | 8.330 | 8.610 | 571,897 | +0.10(+1.18%) |
Jul 26, 2005 | 8.550 | 8.780 | 8.460 | 8.510 | 531,587 | -0.04(-0.47%) |
Jul 25, 2005 | 8.600 | 8.640 | 8.320 | 8.550 | 617,641 | -0.09(-1.04%) |
Jul 22, 2005 | 8.730 | 8.730 | 8.440 | 8.640 | 552,529 | -0.08(-0.92%) |
Jul 21, 2005 | 8.690 | 8.900 | 8.470 | 8.720 | 714,199 | +0.03(+0.35%) |
Jul 20, 2005 | 8.160 | 8.930 | 8.100 | 8.690 | 1,269,363 | +0.53(+6.50%) |
Jul 19, 2005 | 8.090 | 8.200 | 8.000 | 8.160 | 364,317 | +0.11(+1.37%) |
Jul 18, 2005 | 7.900 | 8.330 | 7.802 | 8.050 | 583,786 | +0.02(+0.25%) |
Jul 15, 2005 | 7.380 | 8.200 | 7.380 | 8.030 | 2,123,512 | +0.53(+7.07%) |
Jul 14, 2005 | 7.600 | 7.610 | 7.200 | 7.500 | 710,230 | -0.06(-0.79%) |
Jul 13, 2005 | 7.460 | 7.590 | 7.410 | 7.560 | 189,239 | +0.10(+1.34%) |
Jul 12, 2005 | 7.510 | 7.600 | 7.250 | 7.460 | 337,040 | -0.07(-0.93%) |
Jul 11, 2005 | 7.570 | 7.770 | 7.420 | 7.530 | 568,195 | -0.08(-1.05%) |
Jul 08, 2005 | 7.440 | 7.700 | 7.300 | 7.610 | 400,792 | +0.22(+2.98%) |
Jul 07, 2005 | 7.320 | 7.520 | 7.200 | 7.390 | 448,414 | +0.01(+0.14%) |
Jul 06, 2005 | 7.070 | 7.710 | 7.020 | 7.380 | 824,829 | +0.19(+2.64%) |
Jul 05, 2005 | 7.110 | 7.200 | 7.050 | 7.190 | 531,800 | +0.03(+0.42%) |
Jul 01, 2005 | 7.520 | 7.520 | 7.090 | 7.160 | 615,200 | -0.32(-4.28%) |
Jun 30, 2005 | 7.580 | 7.740 | 7.450 | 7.480 | 385,090 | -0.01(-0.13%) |
Jun 29, 2005 | 7.770 | 7.770 | 7.440 | 7.490 | 863,386 | -0.23(-2.98%) |
Jun 28, 2005 | 7.360 | 7.750 | 7.360 | 7.720 | 1,145,028 | +0.33(+4.47%) |
Jun 27, 2005 | 7.320 | 7.590 | 7.300 | 7.390 | 1,049,512 | +0.06(+0.82%) |
Jun 24, 2005 | 7.100 | 7.400 | 7.050 | 7.330 | 1,240,220 | +0.23(+3.24%) |
Jun 23, 2005 | 6.890 | 7.150 | 6.890 | 7.100 | 476,171 | +0.17(+2.38%) |
Jun 22, 2005 | 7.090 | 7.110 | 6.860 | 6.935 | 316,281 | -0.03(-0.36%) |
Jun 21, 2005 | 7.160 | 7.210 | 6.940 | 6.960 | 462,379 | -0.20(-2.79%) |
Jun 20, 2005 | 6.950 | 7.240 | 6.850 | 7.160 | 740,986 | +0.18(+2.58%) |
Jun 17, 2005 | 6.900 | 7.000 | 6.760 | 6.980 | 666,545 | +0.06(+0.87%) |
Jun 16, 2005 | 6.410 | 7.000 | 6.350 | 6.920 | 515,003 | +0.43(+6.63%) |
Jun 15, 2005 | 6.500 | 6.500 | 6.300 | 6.490 | 234,045 | -0.01(-0.15%) |
Jun 14, 2005 | 6.400 | 6.560 | 6.380 | 6.500 | 291,760 | +0.06(+0.93%) |
Jun 13, 2005 | 6.430 | 6.580 | 6.380 | 6.440 | 212,562 | +0.03(+0.47%) |
Jun 10, 2005 | 6.450 | 6.500 | 6.360 | 6.410 | 107,888 | -0.10(-1.54%) |
Jun 09, 2005 | 6.150 | 6.550 | 6.100 | 6.510 | 286,268 | +0.33(+5.34%) |
Jun 08, 2005 | 6.400 | 6.400 | 6.080 | 6.180 | 579,734 | -0.23(-3.59%) |
Jun 07, 2005 | 6.410 | 6.600 | 6.350 | 6.410 | 251,458 | -0.14(-2.14%) |
Jun 06, 2005 | 6.560 | 6.690 | 6.510 | 6.550 | 336,761 | -0.01(-0.15%) |
Jun 03, 2005 | 6.450 | 6.650 | 6.450 | 6.560 | 352,411 | +0.10(+1.55%) |
Jun 02, 2005 | 6.680 | 6.680 | 6.250 | 6.460 | 565,821 | -0.17(-2.56%) |
Jun 01, 2005 | 6.980 | 7.030 | 6.390 | 6.630 | 1,455,832 | -0.17(-2.50%) |
May 31, 2005 | 6.700 | 6.910 | 6.700 | 6.800 | 415,864 | +0.13(+1.95%) |
May 27, 2005 | 6.700 | 6.750 | 6.540 | 6.670 | 365,649 | -0.03(-0.45%) |
May 26, 2005 | 6.380 | 6.800 | 6.380 | 6.700 | 492,280 | +0.33(+5.18%) |
May 25, 2005 | 6.700 | 6.700 | 6.370 | 6.370 | 359,920 | -0.41(-6.05%) |
May 24, 2005 | 6.950 | 6.950 | 6.611 | 6.780 | 382,900 | -0.20(-2.87%) |
May 23, 2005 | 7.000 | 7.090 | 6.950 | 6.980 | 253,046 | -0.04(-0.57%) |
May 20, 2005 | 7.030 | 7.100 | 6.980 | 7.020 | 224,447 | -0.11(-1.54%) |
May 19, 2005 | 7.040 | 7.130 | 6.930 | 7.130 | 376,109 | +0.03(+0.42%) |
May 18, 2005 | 7.000 | 7.130 | 6.890 | 7.100 | 759,700 | +0.01(+0.14%) |
May 17, 2005 | 6.890 | 7.170 | 6.820 | 7.090 | 423,711 | +0.02(+0.28%) |
May 16, 2005 | 7.100 | 7.170 | 6.860 | 7.070 | 408,419 | +0.05(+0.71%) |
May 13, 2005 | 6.920 | 7.100 | 6.700 | 7.020 | 759,109 | +0.04(+0.57%) |
May 12, 2005 | 6.700 | 7.110 | 6.650 | 6.980 | 1,608,972 | +0.52(+8.05%) |
May 11, 2005 | 6.350 | 6.590 | 6.290 | 6.460 | 588,211 | +0.05(+0.78%) |
May 10, 2005 | 6.320 | 6.480 | 6.280 | 6.410 | 311,033 | +0.01(+0.16%) |
May 09, 2005 | 6.310 | 6.400 | 6.250 | 6.400 | 479,620 | +0.04(+0.63%) |
May 06, 2005 | 6.250 | 6.430 | 5.900 | 6.360 | 738,238 | +0.06(+0.95%) |
May 05, 2005 | 6.350 | 6.380 | 6.140 | 6.300 | 718,598 | -0.02(-0.32%) |
May 04, 2005 | 6.210 | 6.360 | 6.100 | 6.320 | 343,030 | +0.14(+2.27%) |
May 03, 2005 | 6.010 | 6.310 | 5.950 | 6.180 | 274,956 | +0.08(+1.31%) |